IQQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	43.78	44.08	43.70	44.08	44.08	-0.17%	105,119
Feb 26, 2026	44.81	44.81	43.61	44.16	44.16	-1.18%	55,088
Feb 25, 2026	44.27	44.80	44.27	44.68	44.68	1.28%	60,015
Feb 24, 2026	43.68	44.29	43.50	44.12	44.12	1.30%	32,069
Feb 23, 2026	44.00	44.04	43.44	43.55	43.55	-1.32%	54,761
Feb 20, 2026	43.56	44.19	43.50	44.13	44.13	0.90%	44,393
Feb 19, 2026	43.73	43.91	43.56	43.74	43.74	-0.46%	44,163
Feb 18, 2026	43.72	44.23	43.59	43.95	43.94	0.90%	53,149
Feb 17, 2026	43.35	43.76	43.05	43.55	43.55	-0.11%	59,371
Feb 13, 2026	43.57	43.96	43.25	43.60	43.60	0.14%	38,670
Feb 12, 2026	44.58	44.61	43.50	43.54	43.54	-2.09%	70,194
Feb 11, 2026	44.72	44.72	44.09	44.47	44.47	0.41%	44,369
Feb 10, 2026	44.62	44.68	44.29	44.29	44.29	-0.62%	43,338
Feb 9, 2026	44.06	44.69	43.95	44.57	44.57	-0.03%	75,730
Feb 6, 2026	43.48	44.58	43.41	44.58	44.58	3.06%	94,485
Feb 5, 2026	43.47	43.72	43.08	43.26	43.26	-1.20%	72,623
Feb 4, 2026	44.46	44.46	43.40	43.78	43.78	-1.57%	81,152
Feb 3, 2026	45.35	45.35	44.09	44.48	44.48	-1.53%	92,308
Feb 2, 2026	44.70	45.34	44.70	45.17	45.17	0.21%	40,495
Jan 30, 2026	45.57	45.57	44.92	45.07	44.85	-1.14%	63,523
Jan 29, 2026	45.88	45.88	44.76	45.59	45.37	-0.61%	115,794
Jan 28, 2026	46.00	46.06	45.71	45.87	45.64	0.39%	94,036
Jan 27, 2026	45.50	45.78	45.41	45.69	45.47	0.89%	112,042
Jan 26, 2026	45.11	45.44	45.11	45.29	45.06	0.39%	69,535
Jan 23, 2026	44.88	45.31	44.79	45.12	44.89	0.41%	100,724
Jan 22, 2026	44.88	45.02	44.71	44.93	44.71	0.70%	91,236
Jan 21, 2026	44.15	44.80	44.02	44.62	44.40	1.34%	61,375
Jan 20, 2026	44.25	44.70	43.92	44.03	43.81	-2.07%	130,734
Jan 16, 2026	45.31	45.31	44.83	44.96	44.74	-0.01%	46,820
Jan 15, 2026	45.20	45.32	44.96	44.97	44.74	0.36%	127,655
Jan 14, 2026	45.05	45.05	44.48	44.81	44.58	-1.04%	41,007
Jan 13, 2026	45.42	45.55	45.13	45.28	45.05	-0.27%	57,072
Jan 12, 2026	45.08	45.49	45.08	45.40	45.17	0.11%	54,468
Jan 9, 2026	44.90	45.43	44.84	45.35	45.12	1.01%	127,845
Jan 8, 2026	45.11	45.11	44.71	44.90	44.67	-0.57%	80,972
Jan 7, 2026	45.13	45.43	45.11	45.15	44.93	0.08%	46,701
Jan 6, 2026	44.83	45.17	44.78	45.12	44.89	0.87%	46,267
Jan 5, 2026	44.74	44.85	44.60	44.73	44.51	0.79%	55,067
Jan 2, 2026	44.90	45.00	44.15	44.38	44.16	-0.22%	37,031
Dec 31, 2025	44.85	44.85	44.44	44.48	44.26	-0.81%	44,587
Dec 30, 2025	44.87	45.00	44.81	44.84	44.62	-0.24%	35,857
Dec 29, 2025	44.90	45.08	44.81	44.95	44.73	-0.40%	102,259
Dec 26, 2025	45.23	45.24	45.10	45.13	44.91	-0.02%	38,436
Dec 24, 2025	45.03	45.21	44.99	45.14	44.91	0.01%	36,411
Dec 23, 2025	44.85	45.28	44.82	45.14	44.81	0.35%	51,926
Dec 22, 2025	45.13	45.13	44.89	44.98	44.65	0.54%	41,935
Dec 19, 2025	44.37	44.75	44.37	44.74	44.41	1.41%	126,740
Dec 18, 2025	44.08	44.22	43.89	44.12	43.79	1.48%	44,557
Dec 17, 2025	44.36	44.36	43.47	43.47	43.15	-1.96%	62,006
Dec 16, 2025	44.05	44.56	43.94	44.34	44.02	0.31%	84,806